Newmont Corporation (BVMF:N1EM34)
Brazil · Delayed Price · Currency is BRL 551.04
+10.80 (2.00%)
Last updated: Apr 30, 2026, 4:07 PM GMT-3
BVMF:N1EM34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 550.15 | 555.61 | 543.52 | 551.62 | - | 2.11% | 579 |
| Apr 29, 2026 | 541.36 | 544.00 | 534.53 | 540.24 | 540.24 | -7.96% | 1,559 |
| Apr 28, 2026 | 578.59 | 586.99 | 544.84 | 586.99 | 586.99 | 1.47% | 585 |
| Apr 27, 2026 | 607.45 | 607.45 | 576.61 | 578.50 | 578.50 | -3.81% | 231 |
| Apr 24, 2026 | 563.00 | 601.99 | 563.00 | 601.44 | 601.44 | 9.97% | 882 |
| Apr 23, 2026 | 547.77 | 547.77 | 539.45 | 546.90 | 546.90 | -1.62% | 1,417 |
| Apr 22, 2026 | 560.00 | 560.00 | 548.91 | 555.88 | 555.88 | -2.71% | 378 |
| Apr 20, 2026 | 590.84 | 590.84 | 566.90 | 571.34 | 571.34 | -2.34% | 718 |
| Apr 17, 2026 | 570.60 | 585.82 | 569.02 | 585.00 | 585.00 | 3.34% | 1,179 |
| Apr 16, 2026 | 566.37 | 572.73 | 563.04 | 566.09 | 566.09 | -0.03% | 155 |
| Apr 15, 2026 | 587.18 | 587.18 | 564.39 | 566.26 | 566.26 | -4.57% | 1,396 |
| Apr 14, 2026 | 584.00 | 596.83 | 584.00 | 593.35 | 593.35 | 1.60% | 1,433 |
| Apr 13, 2026 | 599.68 | 599.71 | 580.00 | 583.99 | 583.99 | -3.25% | 1,595 |
| Apr 10, 2026 | 605.51 | 610.09 | 603.63 | 603.63 | 603.63 | 0.31% | 445 |
| Apr 9, 2026 | 611.99 | 611.99 | 599.59 | 601.75 | 601.75 | -2.27% | 281 |
| Apr 8, 2026 | 615.80 | 617.90 | 594.91 | 615.70 | 615.70 | 0.94% | 6,046 |
| Apr 7, 2026 | 581.33 | 609.99 | 578.14 | 609.99 | 609.99 | 2.01% | 490 |
| Apr 6, 2026 | 587.00 | 598.00 | 578.29 | 598.00 | 598.00 | 1.76% | 362 |
| Apr 2, 2026 | 563.40 | 589.30 | 558.98 | 587.68 | 587.68 | -1.40% | 403 |
| Apr 1, 2026 | 573.23 | 596.00 | 572.51 | 596.00 | 596.00 | 3.65% | 2,536 |
| Mar 31, 2026 | 552.92 | 575.00 | 549.99 | 575.00 | 575.00 | 8.95% | 865 |
| Mar 30, 2026 | 542.01 | 550.27 | 527.78 | 527.78 | 527.78 | -1.29% | 308 |
| Mar 27, 2026 | 526.38 | 539.16 | 521.45 | 534.69 | 534.69 | 2.60% | 328 |
| Mar 26, 2026 | 513.75 | 532.10 | 512.25 | 521.16 | 521.16 | -1.52% | 230 |
| Mar 25, 2026 | 542.74 | 543.88 | 529.20 | 529.20 | 529.20 | 1.68% | 552 |
| Mar 24, 2026 | 515.10 | 521.93 | 503.95 | 520.45 | 520.45 | 1.29% | 196 |
| Mar 23, 2026 | 517.00 | 525.72 | 511.94 | 513.80 | 513.80 | 1.42% | 447 |
| Mar 20, 2026 | 524.00 | 524.00 | 502.33 | 506.60 | 506.60 | -1.62% | 1,194 |
| Mar 19, 2026 | 555.10 | 555.10 | 507.82 | 514.93 | 514.93 | -7.24% | 1,774 |
| Mar 18, 2026 | 568.39 | 568.39 | 552.28 | 555.10 | 555.10 | -5.11% | 304 |
| Mar 17, 2026 | 581.13 | 585.00 | 573.59 | 585.00 | 585.00 | 1.67% | 1,122 |
| Mar 16, 2026 | 583.00 | 589.00 | 572.04 | 575.38 | 575.38 | -4.26% | 1,754 |
| Mar 13, 2026 | 607.61 | 607.61 | 577.02 | 600.99 | 600.99 | -0.10% | 3,220 |
| Mar 12, 2026 | 601.00 | 608.34 | 595.73 | 601.59 | 601.59 | 0.25% | 3,531 |
| Mar 11, 2026 | 608.50 | 608.50 | 586.62 | 600.07 | 600.07 | -1.75% | 2,840 |
| Mar 10, 2026 | 607.59 | 619.15 | 607.59 | 610.77 | 610.77 | 1.92% | 3,733 |
| Mar 9, 2026 | 588.75 | 601.49 | 573.15 | 599.24 | 599.24 | -1.52% | 1,255 |
| Mar 6, 2026 | 600.01 | 620.14 | 599.19 | 608.49 | 608.49 | -0.34% | 932 |
| Mar 5, 2026 | 623.62 | 623.62 | 601.34 | 610.58 | 610.58 | 0.42% | 1,502 |
| Mar 4, 2026 | 611.84 | 636.30 | 608.00 | 608.00 | 608.00 | -2.60% | 2,177 |
| Mar 3, 2026 | 660.00 | 660.00 | 617.11 | 624.24 | 624.24 | -8.15% | 3,416 |
| Mar 2, 2026 | 678.20 | 700.00 | 652.00 | 679.60 | 679.60 | 1.21% | 2,648 |
| Feb 27, 2026 | 661.00 | 674.00 | 661.00 | 671.48 | 670.57 | 2.99% | 833 |
| Feb 26, 2026 | 632.00 | 656.28 | 632.00 | 651.97 | 651.08 | 0.76% | 4,008 |
| Feb 25, 2026 | 642.79 | 651.17 | 636.00 | 647.04 | 646.16 | 1.18% | 1,160 |
| Feb 24, 2026 | 637.00 | 642.88 | 617.16 | 639.47 | 638.60 | -0.39% | 2,055 |
| Feb 23, 2026 | 640.78 | 649.00 | 631.00 | 642.00 | 641.13 | 1.17% | 3,673 |
| Feb 20, 2026 | 642.00 | 650.00 | 620.00 | 634.59 | 633.73 | -3.36% | 4,919 |
| Feb 19, 2026 | 652.19 | 657.78 | 642.00 | 656.63 | 655.74 | 0.68% | 186 |
| Feb 18, 2026 | 661.00 | 663.51 | 650.33 | 652.20 | 651.31 | -1.03% | 390 |